EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
2019-12-20 EMER.N0000 5.700 6.300 5.700 5.900 48
2019-12-19 EMER.N0000 5.600 5.800 5.600 5.700 9
2019-12-18 EMER.N0000 5.800 5.800 5.500 5.500 23
2019-12-17 EMER.N0000 5.800 6.000 5.800 5.800 4
2019-12-16 EMER.N0000 6.500 6.500 5.900 5.900 16
2019-12-13 EMER.N0000 6.200 6.200 6.200 6.200 3
2019-12-12 EMER.N0000 6.000 6.600 6.000 6.400 24
2019-12-10 EMER.N0000 6.600 6.600 5.900 5.900 69
2019-12-09 EMER.N0000 6.600 6.800 6.400 6.400 69
2019-12-06 EMER.N0000 6.400 7.000 6.100 6.600 299
2019-12-05 EMER.N0000 5.400 6.500 5.400 6.200 412
2019-12-04 EMER.N0000 5.300 5.300 5.200 5.300 11
2019-12-03 EMER.N0000 5.400 5.400 5.400 5.400 1
2019-12-02 EMER.N0000 5.500 5.500 5.400 5.400 7
2019-11-29 EMER.N0000 5.500 5.500 5.300 5.300 6
2019-11-28 EMER.N0000 5.500 5.700 5.400 5.400 24
2019-11-27 EMER.N0000 5.600 5.600 5.400 5.500 13
2019-11-26 EMER.N0000 5.300 5.700 5.300 5.500 36
2019-11-25 EMER.N0000 5.500 5.500 5.200 5.300 10
2019-11-22 EMER.N0000 5.800 5.800 5.300 5.300 19